Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.890 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.282 1.309 1.266 1.309 110,586 +0.00(+0.00%)
Nov 26, 2008 1.239 1.309 1.208 1.309 128,123 +0.07(+5.31%)
Nov 25, 2008 1.224 1.243 1.169 1.243 158,937 -0.00(-0.31%)
Nov 24, 2008 1.189 1.266 1.185 1.247 157,490 +0.07(+5.59%)
Nov 21, 2008 1.189 1.216 1.091 1.181 152,846 +0.00(+0.00%)
Nov 20, 2008 1.204 1.262 1.138 1.181 263,157 -0.12(-9.25%)
Nov 19, 2008 1.402 1.402 1.290 1.301 162,758 -0.09(-6.69%)
Nov 18, 2008 1.457 1.464 1.367 1.394 102,487 -0.08(-5.28%)
Nov 17, 2008 1.457 1.495 1.394 1.472 214,324 +0.02(+1.07%)
Nov 14, 2008 1.527 1.534 1.398 1.457 0 -0.04(-2.85%)
Nov 13, 2008 1.507 1.511 1.414 1.499 143,024 +0.01(+0.78%)
Nov 12, 2008 1.476 1.542 1.437 1.488 207,335 -0.01(-0.52%)
Nov 11, 2008 1.546 1.546 1.480 1.495 114,978 -0.04(-2.78%)
Nov 10, 2008 1.560 1.561 1.515 1.538 60,917 +0.00(+0.25%)
Nov 07, 2008 1.515 1.534 1.503 1.534 0 +0.02(+1.28%)
Nov 06, 2008 1.523 1.565 1.499 1.515 73,609 -0.02(-1.52%)
Nov 05, 2008 1.565 1.593 1.499 1.538 180,339 -0.05(-3.18%)
Nov 04, 2008 1.589 1.635 1.565 1.589 160,930 +0.01(+0.76%)
Nov 03, 2008 1.554 1.593 1.546 1.577 135,417 +0.02(+0.97%)
Oct 31, 2008 1.534 1.589 1.519 1.561 0 +0.03(+1.77%)
Oct 30, 2008 1.542 1.542 1.499 1.534 115,269 +0.04(+2.60%)
Oct 29, 2008 1.484 1.519 1.484 1.495 57,037 -0.01(-0.52%)
Oct 28, 2008 1.476 1.503 1.437 1.503 92,104 +0.05(+3.48%)
Oct 27, 2008 1.398 1.495 1.398 1.453 158,556 -0.05(-3.36%)
Oct 24, 2008 1.476 1.503 1.441 1.503 0 -0.05(-3.01%)
Oct 23, 2008 1.573 1.573 1.476 1.550 146,706 +0.02(+1.01%)
Oct 22, 2008 1.519 1.573 1.519 1.534 70,604 -0.04(-2.47%)
Oct 21, 2008 1.554 1.585 1.527 1.573 59,403 +0.02(+1.25%)
Oct 20, 2008 1.515 1.593 1.515 1.554 87,377 +0.02(+1.27%)
Oct 17, 2008 1.554 1.608 1.503 1.534 0 -0.05(-3.19%)
Oct 16, 2008 1.554 1.624 1.480 1.585 134,966 +0.07(+4.35%)
Oct 15, 2008 1.639 1.639 1.437 1.519 139,773 -0.09(-5.78%)
Oct 14, 2008 1.682 1.744 1.554 1.612 236,321 +0.00(+0.00%)
Oct 13, 2008 1.554 1.612 1.499 1.612 181,685 +0.17(+12.16%)
Oct 10, 2008 1.173 1.437 1.169 1.437 0 -0.14(-8.64%)
Oct 09, 2008 1.748 1.748 1.460 1.573 370,505 -0.10(-6.25%)
Oct 08, 2008 1.651 1.678 1.523 1.678 538,339 +0.02(+1.00%)
Oct 07, 2008 1.705 1.763 1.651 1.661 331,097 -0.12(-6.57%)
Oct 06, 2008 1.845 1.845 1.651 1.778 326,453 -0.09(-4.81%)
Oct 03, 2008 1.911 1.958 1.845 1.868 0 -0.07(-3.61%)
Oct 02, 2008 2.024 2.035 1.927 1.938 225,523 -0.08(-4.04%)
Oct 01, 2008 2.035 2.035 1.930 2.020 338,329 +0.00(+0.19%)
Sep 30, 2008 1.981 2.016 1.919 2.016 155,348 +0.07(+3.39%)
Sep 29, 2008 2.000 2.012 1.946 1.950 117,975 -0.13(-6.17%)
Sep 26, 2008 2.078 2.109 2.035 2.078 0 -0.12(-5.31%)
Sep 25, 2008 2.136 2.195 2.121 2.195 166,622 +0.06(+2.78%)
Sep 24, 2008 2.140 2.220 1.989 2.135 207,504 -0.05(-2.36%)
Sep 23, 2008 2.156 2.199 2.121 2.187 214,772 -0.03(-1.57%)
Sep 22, 2008 2.214 2.241 2.140 2.222 325,021 -0.01(-0.52%)
Sep 19, 2008 2.195 2.249 2.136 2.233 0 +0.14(+6.68%)
Sep 18, 2008 2.136 2.156 1.884 2.094 538,074 +0.02(+0.75%)
Sep 17, 2008 2.156 2.156 2.016 2.078 351,387 -0.17(-7.60%)
Sep 16, 2008 2.226 2.272 2.121 2.249 399,318 -0.07(-3.01%)
Sep 15, 2008 2.327 2.331 2.280 2.319 148,747 -0.08(-3.40%)
Sep 12, 2008 2.292 2.400 2.276 2.400 0 +0.11(+4.92%)
Sep 11, 2008 2.292 2.307 2.284 2.288 167,150 -0.03(-1.51%)
Sep 10, 2008 2.300 2.323 2.300 2.323 214,443 +0.02(+0.67%)
Sep 09, 2008 2.315 2.323 2.296 2.307 145,843 -0.01(-0.34%)
Sep 08, 2008 2.311 2.323 2.292 2.315 213,768 +0.00(+0.17%)
Sep 05, 2008 2.311 2.323 2.292 2.311 0 -0.00(-0.17%)
Sep 04, 2008 2.323 2.331 2.307 2.315 91,478 -0.02(-0.67%)
Sep 03, 2008 2.331 2.350 2.327 2.331 55,103 -0.01(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.